시장 데이터를 불러오는 중
전체 종목
Direxion Daily Technology Top 5 Bear 2X ETF 과거 주가
Direxion Daily Technology Top 5 Bear 2X ETF · TTXD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily Technology Top 5 Bear 2X ETF · TTXD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,549 | ₩15,589 | ₩15,483 | ₩15,541 | -0.05% | 5.4천 |
| 2026.10.08 | ₩15,069 | ₩15,603 | ₩14,948 | ₩15,549 | +3.19% | 3.5만 |
| 2026.10.07 | ₩15,276 | ₩15,282 | ₩14,835 | ₩14,835 | -2.89% | 3만 |
| 2026.10.06 | ₩15,028 | ₩15,081 | ₩14,801 | ₩15,081 | +0.35% | 1.2천 |
| 2026.10.05 | ₩15,282 | ₩15,389 | ₩15,175 | ₩15,256 | -0.17% | 2.2만 |
| 2026.10.02 | ₩15,402 | ₩15,589 | ₩15,362 | ₩15,523 | +0.78% | 2.9천 |
| 2026.10.01 | ₩15,870 | ₩16,084 | ₩15,710 | ₩15,786 | -0.53% | 1.2만 |
| 2026.09.30 | ₩15,763 | ₩15,817 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,817 |
| +0.34% |
| 8.7천 |
| 2026.09.29 | ₩15,723 | ₩16,151 | ₩15,603 | ₩16,151 | +2.72% | 6.9천 |
|---|
| 2026.09.28 | ₩15,670 | ₩16,017 | ₩15,630 | ₩15,857 | +1.19% | 9천 |
|---|
| 2026.09.25 | ₩15,923 | ₩15,923 | ₩15,589 | ₩15,599 | -2.04% | 6.4천 |
|---|
| 2026.09.24 | ₩16,318 | ₩16,338 | ₩15,990 | ₩15,998 | -1.96% | 1.1만 |
|---|
| 2026.09.23 | ₩15,763 | ₩15,977 | ₩15,750 | ₩15,883 | +0.76% | 1.7천 |
|---|
| 2026.09.22 | ₩15,630 | ₩15,630 | ₩15,481 | ₩15,481 | -0.95% | 700 |
|---|
| 2026.09.21 | ₩16,471 | ₩16,498 | ₩16,110 | ₩16,144 | -1.99% | 6천 |
|---|
| 2026.09.18 | ₩16,979 | ₩17,126 | ₩16,712 | ₩16,712 | -1.57% | 1.2만 |
|---|
| 2026.09.17 | ₩17,313 | ₩17,313 | ₩17,152 | ₩17,179 | -0.77% | 1.3만 |
|---|
| 2026.09.16 | ₩18,021 | ₩18,315 | ₩17,834 | ₩18,101 | +0.44% | 2.9만 |
|---|
| 2026.09.15 | ₩17,994 | ₩18,141 | ₩17,994 | ₩18,086 | +0.51% | 1.3천 |
|---|
| 2026.09.14 | ₩18,021 | ₩18,021 | ₩17,700 | ₩17,847 | -0.96% | 4.7천 |
|---|
| 2026.09.11 | ₩16,979 | ₩17,139 | ₩16,939 | ₩17,139 | +0.94% | 1.4만 |
|---|
| 2026.09.10 | ₩17,339 | ₩17,406 | ₩17,219 | ₩17,318 | -0.12% | 3.2만 |
|---|
| 2026.09.09 | ₩17,032 | ₩17,152 | ₩16,912 | ₩17,012 | -0.12% | 9.6천 |
|---|
| 2026.09.08 | ₩16,605 | ₩17,019 | ₩16,525 | ₩17,019 | +2.49% | 2.3만 |
|---|
| 2026.09.04 | ₩16,618 | ₩16,872 | ₩16,618 | ₩16,712 | +0.56% | 2.9만 |
|---|
| 2026.09.03 | ₩17,219 | ₩17,339 | ₩16,872 | ₩16,884 | -1.95% | 4.4만 |
|---|
| 2026.09.02 | ₩17,166 | ₩17,233 | ₩17,059 | ₩17,130 | -0.21% | 2.9만 |
|---|
| 2026.09.01 | ₩17,166 | ₩17,433 | ₩17,166 | ₩17,408 | +1.41% | 3.2만 |
|---|
| 2026.08.31 | ₩17,406 | ₩17,420 | ₩17,176 | ₩17,176 | -1.32% | 1.7만 |
|---|
| 2026.08.28 | ₩17,219 | ₩17,346 | ₩16,939 | ₩17,233 | +0.08% | 1.2만 |
|---|
| 2026.08.27 | ₩17,593 | ₩17,593 | ₩17,099 | ₩17,099 | -2.81% | 2.2만 |
|---|
| 2026.08.26 | ₩18,341 | ₩18,341 | ₩18,212 | ₩18,212 | -0.71% | 2.3천 |
|---|
| 2026.08.25 | ₩18,321 | ₩18,528 | ₩18,271 | ₩18,271 | -0.28% | 6.1천 |
|---|
| 2026.08.24 | ₩18,462 | ₩18,635 | ₩18,428 | ₩18,611 | +0.81% | 1만 |
|---|
| 2026.08.21 | ₩17,901 | ₩17,905 | ₩17,901 | ₩17,905 | +0.02% | 400 |
|---|
| 2026.08.20 | ₩17,740 | ₩17,901 | ₩17,740 | ₩17,872 | +0.75% | 1.4만 |
|---|
| 2026.08.19 | ₩18,021 | ₩18,181 | ₩17,901 | ₩17,999 | -0.12% | 5.9천 |
|---|
| 2026.08.18 | ₩17,567 | ₩17,794 | ₩17,567 | ₩17,771 | +1.16% | 1.5만 |
|---|
| 2026.08.17 | ₩16,832 | ₩17,011 | ₩16,698 | ₩17,011 | +1.06% | 1.1만 |
|---|
| 2026.08.14 | ₩16,845 | ₩17,072 | ₩16,845 | ₩17,044 | +1.18% | 3.8천 |
|---|
| 2026.08.13 | ₩17,152 | ₩17,152 | ₩16,578 | ₩16,768 | -2.24% | 1.5만 |
|---|
| 2026.08.12 | ₩16,525 | ₩17,219 | ₩16,525 | ₩17,219 | +4.20% | 1.4만 |
|---|
| 2026.08.11 | ₩16,605 | ₩17,482 | ₩16,605 | ₩17,482 | +5.29% | 3.5천 |
|---|
| 2026.08.10 | ₩16,992 | ₩17,313 | ₩16,805 | ₩17,313 | +1.89% | 3.5만 |
|---|
| 2026.08.07 | ₩17,086 | ₩17,233 | ₩16,885 | ₩16,885 | -1.17% | 1.3만 |
|---|
| 2026.08.06 | ₩17,099 | ₩17,219 | ₩16,925 | ₩17,139 | +0.23% | 4만 |
|---|
| 2026.08.05 | ₩17,099 | ₩17,233 | ₩16,912 | ₩16,912 | -1.09% | 3.7만 |
|---|
| 2026.08.04 | ₩18,488 | ₩18,488 | ₩17,339 | ₩17,502 | -5.33% | 2.5천 |
|---|
| 2026.08.03 | ₩19,891 | ₩19,891 | ₩18,715 | ₩18,742 | -5.78% | 7.4천 |
|---|
| 2026.07.31 | ₩19,063 | ₩19,944 | ₩19,063 | ₩19,544 | +2.52% | 3.5천 |
|---|
| 2026.07.30 | ₩20,312 | ₩20,312 | ₩18,194 | ₩18,194 | -10.42% | 3.1천 |
|---|
| 2026.07.29 | ₩21,494 | ₩22,189 | ₩21,494 | ₩22,189 | +3.23% | 3.1천 |
|---|
| 2026.07.28 | ₩21,013 | ₩21,414 | ₩20,626 | ₩20,779 | -1.11% | 3.1천 |
|---|
| 2026.07.27 | ₩19,463 | ₩20,612 | ₩19,463 | ₩19,891 | +2.20% | 3.9천 |
|---|
| 2026.07.24 | ₩19,984 | ₩19,984 | ₩19,984 | ₩19,984 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩19,637 | ₩19,637 | ₩19,423 | ₩19,423 | -1.09% | 1.3천 |
|---|
| 2026.07.22 | ₩19,170 | ₩19,170 | ₩19,168 | ₩19,168 | -0.01% | 3.2천 |
|---|
| 2026.07.21 | ₩19,691 | ₩19,691 | ₩19,236 | ₩19,262 | -2.18% | 1.8천 |
|---|
| 2026.07.20 | ₩20,505 | ₩20,532 | ₩20,198 | ₩20,531 | +0.12% | 5.7천 |
|---|
| 2026.07.17 | ₩20,773 | ₩20,773 | ₩20,212 | ₩20,711 | -0.30% | 3.1천 |
|---|
| 2026.07.16 | ₩21,494 | ₩21,494 | ₩20,105 | ₩20,372 | -5.22% | 1만 |
|---|
| 2026.07.15 | ₩19,437 | ₩19,971 | ₩19,370 | ₩19,544 | +0.55% | 3.7천 |
|---|
| 2026.07.14 | ₩19,971 | ₩19,971 | ₩19,397 | ₩19,564 | -2.04% | 3.1천 |
|---|
| 2026.07.13 | ₩20,118 | ₩20,212 | ₩19,851 | ₩20,198 | +0.40% | 2천 |
|---|
| 2026.07.10 | ₩19,664 | ₩19,731 | ₩19,343 | ₩19,457 | -1.05% | 1.7천 |
|---|
| 2026.07.09 | ₩19,677 | ₩19,944 | ₩19,303 | ₩19,624 | -0.27% | 1.2만 |
|---|
| 2026.07.08 | ₩21,120 | ₩21,120 | ₩20,252 | ₩20,265 | -4.05% | 2.3만 |
|---|
| 2026.07.07 | ₩21,294 | ₩21,547 | ₩20,799 | ₩21,069 | -1.05% | 1.5만 |
|---|
| 2026.07.06 | ₩20,412 | ₩20,546 | ₩20,238 | ₩20,546 | +0.65% | 1.2만 |
|---|
| 2026.07.02 | ₩20,131 | ₩21,307 | ₩20,131 | ₩21,026 | +4.45% | 8.4천 |
|---|
| 2026.07.01 | ₩20,666 | ₩20,679 | ₩20,412 | ₩20,532 | -0.65% | 6.6천 |
|---|
| 2026.06.30 | ₩20,065 | ₩20,131 | ₩19,637 | ₩19,771 | -1.46% | 1.9만 |
|---|
| 2026.06.29 | ₩20,599 | ₩21,855 | ₩20,372 | ₩20,372 | -1.10% | 4.3천 |
|---|
| 2026.06.26 | ₩21,067 | ₩21,067 | ₩20,145 | ₩20,773 | -1.40% | 4.6천 |
|---|
| 2026.06.25 | ₩19,036 | ₩20,492 | ₩19,036 | ₩20,131 | +5.75% | 5.8천 |
|---|
| 2026.06.24 | ₩20,439 | ₩21,040 | ₩20,212 | ₩20,666 | +1.11% | 4.2천 |
|---|
| 2026.06.23 | ₩20,546 | ₩23,431 | ₩19,504 | ₩20,412 | -0.65% | 1만 |
|---|
| 2026.06.22 | ₩18,502 | ₩18,942 | ₩18,435 | ₩18,889 | +2.09% | 3.1만 |
|---|
| 2026.06.18 | ₩19,317 | ₩19,537 | ₩18,702 | ₩18,812 | -2.61% | 1.7만 |
|---|
| 2026.06.17 | ₩20,639 | ₩20,733 | ₩19,904 | ₩20,733 | +0.45% | 6.8천 |
|---|
| 2026.06.16 | ₩20,439 | ₩20,855 | ₩20,439 | ₩20,855 | +2.04% | 600 |
|---|
| 2026.06.15 | ₩19,725 | ₩19,725 | ₩19,725 | ₩19,725 | 0.00% | 400 |
|---|
| 2026.06.12 | ₩21,975 | ₩22,429 | ₩21,721 | ₩22,016 | +0.19% | 3.5천 |
|---|
| 2026.06.11 | ₩23,805 | ₩23,885 | ₩21,467 | ₩21,467 | -9.82% | 3천 |
|---|
| 2026.06.10 | ₩23,097 | ₩23,801 | ₩23,097 | ₩23,801 | +3.05% | 900 |
|---|
| 2026.06.09 | ₩21,467 | ₩23,231 | ₩21,427 | ₩22,732 | +5.89% | 1.5천 |
|---|
| 2026.06.08 | ₩21,173 | ₩22,015 | ₩21,173 | ₩21,855 | +3.22% | 4.6천 |
|---|
| 2026.06.05 | ₩21,280 | ₩23,177 | ₩21,254 | ₩23,109 | +8.59% | 8.7천 |
|---|
| 2026.06.04 | ₩20,372 | ₩20,866 | ₩19,744 | ₩20,196 | -0.87% | 1.3만 |
|---|
| 2026.06.03 | ₩18,475 | ₩18,475 | ₩18,475 | ₩18,475 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩18,074 | ₩18,177 | ₩18,047 | ₩18,177 | +0.57% | 600 |
|---|
| 2026.06.01 | ₩19,036 | ₩19,063 | ₩18,695 | ₩18,788 | -1.31% | 8.4천 |
|---|
| 2026.05.29 | ₩20,479 | ₩20,479 | ₩20,290 | ₩20,290 | -0.92% | 400 |
|---|
| 2026.05.28 | ₩21,908 | ₩21,908 | ₩21,624 | ₩21,624 | -1.30% | 700 |
|---|
| 2026.05.27 | ₩22,215 | ₩22,376 | ₩21,987 | ₩21,987 | -1.03% | 1.4천 |
|---|
| 2026.05.26 | ₩22,977 | ₩22,977 | ₩22,189 | ₩22,345 | -2.75% | 600 |
|---|
| 2026.05.22 | ₩25,114 | ₩25,153 | ₩24,834 | ₩25,153 | +0.15% | 900 |
|---|
| 2026.05.21 | ₩24,820 | ₩25,261 | ₩24,820 | ₩24,900 | +0.32% | 1.3천 |
|---|
| 2026.05.20 | ₩25,809 | ₩25,809 | ₩25,315 | ₩25,315 | -1.92% | 1천 |
|---|
| 2026.05.19 | ₩26,731 | ₩26,744 | ₩26,009 | ₩26,450 | -1.05% | 1.8천 |
|---|
| 2026.05.18 | ₩25,087 | ₩26,357 | ₩25,087 | ₩26,353 | +5.04% | 700 |
|---|
| 2026.05.15 | ₩24,931 | ₩25,246 | ₩24,927 | ₩25,246 | +1.26% | 500 |
|---|
| 2026.05.14 | ₩23,885 | ₩23,899 | ₩23,837 | ₩23,837 | -0.20% | 300 |
|---|
| 2026.05.13 | ₩24,406 | ₩24,847 | ₩24,377 | ₩24,377 | -0.12% | 1.2천 |
|---|
| 2026.05.12 | ₩25,421 | ₩26,624 | ₩24,914 | ₩25,344 | -0.30% | 7.3천 |
|---|
| 2026.05.11 | ₩25,435 | ₩25,595 | ₩24,460 | ₩24,582 | -3.35% | 1.6만 |
|---|
| 2026.05.08 | ₩26,490 | ₩27,225 | ₩25,622 | ₩25,622 | -3.28% | 1.1만 |
|---|
| 2026.05.07 | ₩28,307 | ₩29,155 | ₩27,532 | ₩28,594 | +1.01% | 3.4천 |
|---|
| 2026.05.06 | ₩28,848 | ₩29,563 | ₩28,080 | ₩28,080 | -2.66% | 2.9천 |
|---|
| 2026.05.05 | ₩30,043 | ₩30,832 | ₩29,429 | ₩29,568 | -1.58% | 7.4천 |
|---|
| 2026.05.04 | ₩32,221 | ₩32,221 | ₩31,684 | ₩31,684 | -1.67% | 600 |
|---|
| 2026.05.01 | ₩31,954 | ₩32,775 | ₩31,954 | ₩32,273 | +1.00% | 6.3천 |
|---|
| 2026.04.30 | ₩33,717 | ₩34,706 | ₩33,585 | ₩33,585 | -0.39% | 2.4천 |
|---|
| 2026.04.29 | ₩32,929 | ₩33,463 | ₩32,929 | ₩32,969 | +0.12% | 1.4천 |
|---|
| 2026.04.28 | ₩33,757 | ₩33,877 | ₩33,089 | ₩33,089 | -1.98% | 1.7천 |
|---|
| 2026.04.27 | ₩32,729 | ₩32,729 | ₩32,025 | ₩32,025 | -2.15% | 1.1천 |
|---|
| 2026.04.24 | ₩33,704 | ₩33,917 | ₩32,996 | ₩32,996 | -2.10% | 1.2천 |
|---|
| 2026.04.23 | ₩34,011 | ₩34,452 | ₩33,757 | ₩34,274 | +0.77% | 1천 |
|---|
| 2026.04.22 | ₩35,374 | ₩35,808 | ₩33,311 | ₩33,311 | -5.83% | 1.2만 |
|---|
| 2026.04.21 | ₩35,854 | ₩36,970 | ₩35,854 | ₩36,746 | +2.49% | 7.1천 |
|---|
| 2026.04.20 | ₩36,616 | ₩36,616 | ₩36,011 | ₩36,011 | -1.65% | 5.7천 |
|---|
| 2026.04.17 | ₩35,227 | ₩35,486 | ₩35,217 | ₩35,486 | +0.74% | 1천 |
|---|
| 2026.04.16 | ₩36,269 | ₩36,669 | ₩36,269 | ₩36,416 | +0.41% | 1천 |
|---|
| 2026.04.15 | ₩37,110 | ₩37,564 | ₩36,429 | ₩36,429 | -1.84% | 1.2천 |
|---|
| 2026.04.14 | ₩40,624 | ₩40,624 | ₩38,355 | ₩38,355 | -5.58% | 1.3천 |
|---|
| 2026.04.13 | ₩42,641 | ₩42,654 | ₩40,678 | ₩40,678 | -4.60% | 1.5천 |
|---|
| 2026.04.10 | ₩41,799 | ₩42,253 | ₩41,625 | ₩41,865 | +0.16% | 4.5천 |
|---|
| 2026.04.09 | ₩42,400 | ₩45,246 | ₩42,387 | ₩42,924 | +1.24% | 2.7천 |
|---|
| 2026.04.08 | ₩43,083 | ₩44,161 | ₩43,083 | ₩44,161 | +2.50% | 1.1만 |
|---|
| 2026.04.07 | ₩49,213 | ₩49,213 | ₩47,440 | ₩47,440 | -3.60% | 5.4천 |
|---|
| 2026.04.06 | ₩50,322 | ₩50,322 | ₩47,303 | ₩48,143 | -4.33% | 1.1만 |
|---|
| 2026.04.02 | ₩51,377 | ₩52,352 | ₩48,878 | ₩48,878 | -4.86% | 4.3천 |
|---|
| 2026.04.01 | ₩49,587 | ₩49,587 | ₩48,559 | ₩49,230 | -0.72% | 8.3천 |
|---|
| 2026.03.31 | ₩54,944 | ₩54,944 | ₩51,455 | ₩51,455 | -6.35% | 3.7천 |
|---|
| 2026.03.30 | ₩52,539 | ₩56,534 | ₩50,683 | ₩56,121 | +6.82% | 3만 |
|---|
| 2026.03.27 | ₩52,272 | ₩53,246 | ₩52,072 | ₩53,246 | +1.86% | 1.5천 |
|---|
| 2026.03.26 | ₩49,988 | ₩51,440 | ₩49,961 | ₩51,440 | +2.90% | 1.9만 |
|---|
| 2026.03.25 | ₩48,553 | ₩48,553 | ₩48,553 | ₩48,553 | 0.00% | 400 |
|---|
| 2026.03.24 | ₩47,610 | ₩48,311 | ₩47,610 | ₩48,290 | +1.43% | 700 |
|---|
| 2026.03.23 | ₩45,947 | ₩47,164 | ₩45,947 | ₩47,164 | +2.65% | 900 |
|---|
| 2026.03.20 | ₩46,835 | ₩47,770 | ₩46,682 | ₩47,730 | +1.91% | 4천 |
|---|
| 2026.03.19 | ₩47,056 | ₩47,056 | ₩45,499 | ₩45,551 | -3.20% | 500 |
|---|
| 2026.03.18 | ₩44,290 | ₩45,652 | ₩44,290 | ₩45,652 | +3.07% | 800 |
|---|
| 2026.03.17 | ₩44,367 | ₩44,367 | ₩44,367 | ₩44,367 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩44,057 | ₩44,564 | ₩43,643 | ₩44,399 | +0.78% | 1.4천 |
|---|
| 2026.03.13 | ₩43,789 | ₩45,433 | ₩43,749 | ₩45,433 | +3.75% | 4천 |
|---|
| 2026.03.12 | ₩43,228 | ₩43,458 | ₩42,814 | ₩43,458 | +0.53% | 6.3천 |
|---|
| 2026.03.11 | ₩42,106 | ₩42,761 | ₩42,106 | ₩42,641 | +1.27% | 8.3천 |
|---|
| 2026.03.10 | ₩42,784 | ₩42,784 | ₩42,784 | ₩42,784 | 0.00% | 200 |
|---|
| 2026.03.09 | ₩42,320 | ₩42,320 | ₩42,173 | ₩42,173 | -0.35% | 400 |
|---|
| 2026.03.06 | ₩42,868 | ₩43,465 | ₩42,788 | ₩43,465 | +1.39% | 1천 |
|---|
| 2026.03.05 | ₩43,001 | ₩43,222 | ₩42,975 | ₩43,025 | +0.06% | 800 |
|---|
| 2026.03.04 | ₩45,326 | ₩45,326 | ₩43,081 | ₩43,681 | -3.63% | 700 |
|---|
| 2026.03.03 | ₩45,847 | ₩45,847 | ₩44,805 | ₩44,894 | -2.08% | 2천 |
|---|
| 2026.03.02 | ₩45,827 | ₩45,827 | ₩44,664 | ₩44,664 | -2.54% | 3.1천 |
|---|
| 2026.02.27 | ₩45,620 | ₩46,635 | ₩45,620 | ₩46,635 | +2.23% | 1.7천 |
|---|
| 2026.02.26 | ₩44,364 | ₩45,065 | ₩44,364 | ₩44,683 | +0.72% | 800 |
|---|
| 2026.02.25 | ₩43,405 | ₩43,405 | ₩43,001 | ₩43,107 | -0.69% | 2.8천 |
|---|
| 2026.02.24 | ₩45,980 | ₩45,980 | ₩45,004 | ₩45,004 | -2.12% | 1.7만 |
|---|
| 2026.02.23 | ₩45,406 | ₩45,726 | ₩45,232 | ₩45,482 | +0.17% | 1.9천 |
|---|
| 2026.02.20 | ₩44,297 | ₩44,528 | ₩44,297 | ₩44,528 | +0.52% | 500 |
|---|
| 2026.02.19 | ₩44,230 | ₩45,207 | ₩44,230 | ₩44,930 | +1.58% | 1.5천 |
|---|
| 2026.02.18 | ₩44,337 | ₩44,896 | ₩43,696 | ₩44,409 | +0.16% | 2.2천 |
|---|
| 2026.02.17 | ₩47,637 | ₩47,637 | ₩44,994 | ₩45,433 | -4.63% | 1.3천 |
|---|
| 2026.02.13 | ₩46,114 | ₩46,638 | ₩46,060 | ₩46,638 | +1.14% | 3.2천 |
|---|
| 2026.02.12 | ₩42,948 | ₩45,535 | ₩42,948 | ₩45,535 | +6.02% | 1.6천 |
|---|
| 2026.02.11 | ₩42,748 | ₩43,295 | ₩42,707 | ₩42,846 | +0.23% | 1.1천 |
|---|
| 2026.02.10 | ₩41,171 | ₩42,558 | ₩41,171 | ₩42,558 | +3.37% | 1.3천 |
|---|
| 2026.02.09 | ₩43,282 | ₩43,282 | ₩41,024 | ₩41,738 | -3.57% | 9.6천 |
|---|
| 2026.02.06 | ₩46,448 | ₩46,448 | ₩43,732 | ₩43,732 | -5.85% | 6.8천 |
|---|
| 2026.02.05 | ₩45,857 | ₩48,345 | ₩45,085 | ₩48,011 | +4.70% | 9.4천 |
|---|
| 2026.02.04 | ₩43,803 | ₩47,209 | ₩43,803 | ₩45,768 | +4.49% | 1.6만 |
|---|
| 2026.02.03 | ₩43,816 | ₩43,816 | ₩43,289 | ₩43,289 | -1.20% | 300 |
|---|
| 2026.02.02 | ₩42,360 | ₩42,697 | ₩42,307 | ₩42,697 | +0.79% | 500 |
|---|
| 2026.01.30 | ₩42,280 | ₩42,854 | ₩41,746 | ₩42,804 | +1.24% | 1.8천 |
|---|
| 2026.01.29 | ₩43,289 | ₩43,289 | ₩42,018 | ₩42,018 | -2.93% | 900 |
|---|
| 2026.01.28 | ₩39,743 | ₩39,743 | ₩39,743 | ₩39,743 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩39,268 | ₩39,268 | ₩39,268 | ₩39,268 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩39,875 | ₩40,181 | ₩39,875 | ₩40,181 | +0.77% | 100 |
|---|
| 2026.01.23 | ₩40,670 | ₩40,670 | ₩40,670 | ₩40,670 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩41,412 | ₩41,648 | ₩41,332 | ₩41,648 | +0.57% | 1천 |
|---|
| 2026.01.21 | ₩42,681 | ₩42,814 | ₩42,013 | ₩42,013 | -1.56% | 600 |
|---|
| 2026.01.20 | ₩40,864 | ₩41,743 | ₩40,864 | ₩41,743 | +2.15% | 200 |
|---|
| 2026.01.16 | ₩38,860 | ₩39,141 | ₩38,860 | ₩39,141 | +0.72% | 400 |
|---|
| 2026.01.15 | ₩38,867 | ₩38,867 | ₩38,867 | ₩38,867 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩39,628 | ₩39,628 | ₩39,015 | ₩39,015 | -1.55% | 500 |
|---|
| 2026.01.13 | ₩37,755 | ₩37,755 | ₩37,755 | ₩37,755 | 0.00% | 300 |
|---|
| 2026.01.12 | ₩37,498 | ₩37,691 | ₩37,498 | ₩37,634 | +0.36% | 1.7천 |
|---|
| 2026.01.09 | ₩38,077 | ₩38,077 | ₩38,077 | ₩38,077 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩38,590 | ₩38,590 | ₩38,590 | ₩38,590 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩36,669 | ₩37,225 | ₩36,669 | ₩37,225 | +1.52% | 300 |
|---|
| 2026.01.06 | ₩37,543 | ₩37,543 | ₩37,543 | ₩37,543 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩37,618 | ₩37,940 | ₩37,618 | ₩37,940 | +0.86% | 1.1천 |
|---|
| 2026.01.02 | ₩36,867 | ₩38,016 | ₩36,867 | ₩38,016 | +3.12% | 2.2천 |
|---|
| 2025.12.31 | ₩36,482 | ₩36,892 | ₩36,402 | ₩36,892 | +1.12% | 1.6천 |
|---|
| 2025.12.30 | ₩36,048 | ₩36,247 | ₩35,961 | ₩36,247 | +0.55% | 400 |
|---|
| 2025.12.29 | ₩36,095 | ₩36,215 | ₩35,828 | ₩35,972 | -0.34% | 2.8천 |
|---|
| 2025.12.26 | ₩35,935 | ₩35,935 | ₩35,311 | ₩35,311 | -1.74% | 100 |
|---|
| 2025.12.24 | ₩35,057 | ₩35,060 | ₩35,057 | ₩35,060 | +0.01% | 100 |
|---|
| 2025.12.23 | ₩35,260 | ₩35,280 | ₩35,137 | ₩35,137 | -0.35% | 600 |
|---|
| 2025.12.22 | ₩36,122 | ₩36,349 | ₩36,122 | ₩36,222 | +0.28% | 900 |
|---|
| 2025.12.19 | ₩38,620 | ₩38,620 | ₩36,449 | ₩36,449 | -5.62% | 600 |
|---|
| 2025.12.18 | ₩38,232 | ₩38,753 | ₩38,232 | ₩38,234 | +0.00% | 2.4천 |
|---|
| 2025.12.17 | ₩37,925 | ₩39,074 | ₩37,925 | ₩39,074 | +3.03% | 1.1천 |
|---|
| 2025.12.16 | ₩37,618 | ₩37,725 | ₩37,037 | ₩37,037 | -1.54% | 3.2천 |
|---|
| 2025.12.15 | ₩37,043 | ₩37,671 | ₩37,043 | ₩37,578 | +1.44% | 7.1천 |
|---|
| 2025.12.12 | ₩35,440 | ₩36,309 | ₩35,419 | ₩36,247 | +2.28% | 6.2천 |
|---|
| 2025.12.11 | ₩34,813 | ₩34,879 | ₩33,442 | ₩33,577 | -3.55% | 2.8천 |
|---|
| 2025.12.10 | ₩32,461 | ₩33,036 | ₩32,173 | ₩32,173 | -0.89% | 2.5천 |
|---|
| 2025.12.09 | ₩32,435 | ₩32,501 | ₩32,217 | ₩32,217 | -0.67% | 1.1천 |
|---|
| 2025.12.08 | ₩32,582 | ₩32,688 | ₩32,194 | ₩32,459 | -0.38% | 1.7천 |
|---|
| 2025.12.05 | ₩33,063 | ₩33,316 | ₩33,063 | ₩33,288 | +0.68% | 1.1천 |
|---|
| 2025.12.04 | ₩34,064 | ₩34,064 | ₩33,637 | ₩33,637 | -1.25% | 1.5천 |
|---|
| 2025.12.03 | ₩33,917 | ₩34,018 | ₩33,517 | ₩34,018 | +0.30% | 1.2천 |
|---|
| 2025.12.02 | ₩33,238 | ₩33,681 | ₩32,902 | ₩33,681 | +1.33% | 1.5천 |
|---|
| 2025.12.01 | ₩33,943 | ₩33,943 | ₩33,943 | ₩33,943 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩33,638 | ₩33,638 | ₩33,638 | ₩33,638 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩34,091 | ₩34,091 | ₩33,410 | ₩33,555 | -1.57% | 600 |
|---|
| 2025.11.25 | ₩35,227 | ₩36,202 | ₩34,866 | ₩34,866 | -1.02% | 2.9천 |
|---|
| 2025.11.24 | ₩36,362 | ₩36,776 | ₩34,759 | ₩34,759 | -4.41% | 2.4천 |
|---|
| 2025.11.21 | ₩36,068 | ₩37,417 | ₩36,068 | ₩37,283 | +3.37% | 3.2천 |
|---|
| 2025.11.20 | ₩32,314 | ₩34,372 | ₩32,314 | ₩34,372 | +6.37% | 3.2천 |
|---|
| 2025.11.19 | ₩35,026 | ₩35,026 | ₩33,771 | ₩34,497 | -1.51% | 3천 |
|---|
| 2025.11.18 | ₩34,919 | ₩36,122 | ₩34,672 | ₩35,508 | +1.69% | 2.3천 |
|---|
| 2025.11.17 | ₩34,105 | ₩35,280 | ₩34,038 | ₩34,800 | +2.04% | 5천 |
|---|
| 2025.11.14 | ₩36,442 | ₩38,353 | ₩33,726 | ₩33,976 | -6.77% | 6.2천 |
|---|
| 2025.11.13 | ₩33,931 | ₩34,923 | ₩32,668 | ₩34,724 | +2.34% | 4.3천 |
|---|
| 2025.11.12 | ₩32,902 | ₩33,343 | ₩32,902 | ₩33,037 | +0.41% | 2.6천 |
|---|
| 2025.11.11 | ₩32,662 | ₩33,263 | ₩32,635 | ₩32,746 | +0.26% | 5.3천 |
|---|
| 2025.11.10 | ₩32,301 | ₩32,555 | ₩32,047 | ₩32,268 | -0.10% | 3.7천 |
|---|
| 2025.11.07 | ₩34,405 | ₩35,106 | ₩33,908 | ₩33,908 | -1.44% | 1.1만 |
|---|
| 2025.11.06 | ₩32,789 | ₩33,370 | ₩32,789 | ₩33,316 | +1.61% | 600 |
|---|
| 2025.11.05 | ₩31,673 | ₩32,097 | ₩31,500 | ₩32,097 | +1.34% | 1.1만 |
|---|
| 2025.11.04 | ₩32,996 | ₩32,996 | ₩31,259 | ₩32,078 | -2.78% | 1.9천 |
|---|
| 2025.11.03 | ₩30,814 | ₩30,814 | ₩30,814 | ₩30,814 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩30,257 | ₩30,480 | ₩28,093 | ₩30,480 | +0.74% | 1.7천 |
|---|
| 2025.10.30 | ₩30,393 | ₩30,420 | ₩30,137 | ₩30,235 | -0.52% | 700 |
|---|
| 2025.10.29 | ₩28,988 | ₩29,028 | ₩28,841 | ₩28,889 | -0.34% | 1.1천 |
|---|
| 2025.10.28 | ₩29,437 | ₩29,437 | ₩29,437 | ₩29,437 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩30,992 | ₩30,992 | ₩30,667 | ₩30,667 | -1.05% | 200 |
|---|
| 2025.10.24 | ₩31,715 | ₩31,715 | ₩31,715 | ₩31,715 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩32,742 | ₩32,751 | ₩32,742 | ₩32,751 | +0.03% | 200 |
|---|
| 2025.10.22 | ₩33,784 | ₩33,784 | ₩33,403 | ₩33,403 | -1.13% | 200 |
|---|
| 2025.10.21 | ₩32,908 | ₩32,908 | ₩32,908 | ₩32,908 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩32,591 | ₩32,591 | ₩32,591 | ₩32,591 | 0.00% | 300 |
|---|
| 2025.10.17 | ₩32,902 | ₩32,902 | ₩32,611 | ₩32,611 | -0.89% | 1천 |
|---|
| 2025.10.16 | ₩31,847 | ₩32,018 | ₩31,847 | ₩32,018 | +0.54% | 1천 |
|---|
| 2025.10.15 | ₩32,622 | ₩32,622 | ₩32,622 | ₩32,622 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩32,988 | ₩32,988 | ₩32,988 | ₩32,988 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩32,755 | ₩32,755 | ₩31,486 | ₩31,605 | -3.51% | 2.6천 |
|---|
| 2025.10.10 | ₩34,059 | ₩34,059 | ₩34,059 | ₩34,059 | 0.00% | 400 |
|---|